ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
211270/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,160923,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,11740,840,2,7.71,2544391670,221827,84.49,10900,11750,10900,14170,7630,10900,11469.84,0.66,0,91012,11833,11366,11133,10666,10433,11250,10550,75,3270,500,7840,10,1,15082304,1771,16.84,1.73,12,1.47,697.00,6769.00,20500,20240516,-42.73,9600,20240909,22.29,20500,-42.73,20240516,9600,22.29,20240909,20500,-42.73,20240516,9600,22.29,20240909,4.58,N,211270,500,75 억,,98886,N,N,505,N,00,N
20241210,150925,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,11720,820,2,7.52,2440632570,212985,81.12,10900,11750,10900,14170,7630,10900,11459.33,0.66,0,89088,11833,11366,11133,10666,10433,11250,10550,75,3270,500,7840,10,1,15082304,1768,16.81,1.73,12,1.41,697.00,6769.00,20500,20240516,-42.83,9600,20240909,22.08,20500,-42.83,20240516,9600,22.08,20240909,20500,-42.83,20240516,9600,22.08,20240909,4.58,N,211270,500,75 억,,98886,N,N,2200,N,00,N
20241210,140924,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,11580,680,2,6.24,2006230890,175623,66.89,10900,11610,10900,14170,7630,10900,11423.69,0.66,0,72968,11833,11366,11133,10666,10433,11250,10550,75,3270,500,7840,10,1,15082304,1747,16.61,1.71,12,1.16,697.00,6769.00,20500,20240516,-43.51,9600,20240909,20.62,20500,-43.51,20240516,9600,20.62,20240909,20500,-43.51,20240516,9600,20.62,20240909,4.58,N,211270,500,75 억,,98886,N,N,2200,N,00,N
20241210,130925,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,11510,610,2,5.60,1770442140,155189,59.11,10900,11610,10900,14170,7630,10900,11408.49,0.66,0,63309,11833,11366,11133,10666,10433,11250,10550,75,3270,500,7840,10,1,15082304,1736,16.51,1.70,12,1.03,697.00,6769.00,20500,20240516,-43.85,9600,20240909,19.90,20500,-43.85,20240516,9600,19.90,20240909,20500,-43.85,20240516,9600,19.90,20240909,4.58,N,211270,500,75 억,,98886,N,N,2200,N,00,N
20241210,120924,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,11510,610,2,5.60,1525472550,133889,51.00,10900,11610,10900,14170,7630,10900,11393.78,0.66,0,51294,11833,11366,11133,10666,10433,11250,10550,75,3270,500,7840,10,1,15082304,1736,16.51,1.70,12,0.89,697.00,6769.00,20500,20240516,-43.85,9600,20240909,19.90,20500,-43.85,20240516,9600,19.90,20240909,20500,-43.85,20240516,9600,19.90,20240909,4.58,N,211270,500,75 억,,98886,N,N,2200,N,00,N
20241210,110923,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,11600,700,2,6.42,1230914500,108323,41.26,10900,11610,10900,14170,7630,10900,11363.63,0.66,0,38127,11833,11366,11133,10666,10433,11250,10550,75,3270,500,7840,10,1,15082304,1750,16.64,1.71,12,0.72,697.00,6769.00,20500,20240516,-43.41,9600,20240909,20.83,20500,-43.41,20240516,9600,20.83,20240909,20500,-43.41,20240516,9600,20.83,20240909,4.58,N,211270,500,75 억,,98886,N,N,2200,N,00,N
20241210,100924,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,11380,480,2,4.40,760625170,67460,25.69,10900,11400,10900,14170,7630,10900,11275.54,0.66,0,22207,11833,11366,11133,10666,10433,11250,10550,75,3270,500,7840,10,1,15082304,1716,16.33,1.68,12,0.45,697.00,6769.00,20500,20240516,-44.49,9600,20240909,18.54,20500,-44.49,20240516,9600,18.54,20240909,20500,-44.49,20240516,9600,18.54,20240909,4.58,N,211270,500,75 억,,98886,N,N,2200,N,00,N
20241210,090930,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,11240,340,2,3.12,214821310,19322,7.36,10900,11300,10900,14170,7630,10900,11118.64,0.66,0,5989,11833,11366,11133,10666,10433,11250,10550,75,3270,500,7840,10,1,15082304,1695,16.13,1.66,12,0.13,697.00,6769.00,20500,20240516,-45.17,9600,20240909,17.08,20500,-45.17,20240516,9600,17.08,20240909,20500,-45.17,20240516,9600,17.08,20240909,4.58,N,211270,500,75 억,,98886,N,N,2200,N,00,N
20241209,160921,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10900,-960,5,-8.09,2894590320,260230,89.06,11510,11600,10900,15410,8310,11860,11123.82,0.66,0,-1184,12853,12356,11903,11406,10953,12130,11180,75,3550,500,8530,10,1,15082304,1644,15.64,1.61,12,1.73,697.00,6769.00,20500,20240516,-46.83,9600,20240909,13.54,20500,-46.83,20240516,9600,13.54,20240909,20500,-46.83,20240516,9600,13.54,20240909,4.55,N,211270,500,75 억,,99172,N,N,2200,N,00,N
20241209,150922,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,11020,-840,5,-7.08,2684491450,241027,82.49,11510,11600,10950,15410,8310,11860,11137.12,0.66,0,-3686,12853,12356,11903,11406,10953,12130,11180,75,3550,500,8530,10,1,15082304,1662,15.81,1.63,12,1.60,697.00,6769.00,20500,20240516,-46.24,9600,20240909,14.79,20500,-46.24,20240516,9600,14.79,20240909,20500,-46.24,20240516,9600,14.79,20240909,4.55,N,211270,500,75 억,,99172,N,N,114,N,00,N
20241209,140923,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10970,-890,5,-7.50,2332396480,208990,71.53,11510,11600,10960,15410,8310,11860,11159.66,0.66,0,-9030,12853,12356,11903,11406,10953,12130,11180,75,3550,500,8530,10,1,15082304,1655,15.74,1.62,12,1.39,697.00,6769.00,20500,20240516,-46.49,9600,20240909,14.27,20500,-46.49,20240516,9600,14.27,20240909,20500,-46.49,20240516,9600,14.27,20240909,4.55,N,211270,500,75 억,,99172,N,N,114,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 160923 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 11740 840 2 7.71 2544391670 221827 84.49 10900 11750 10900 14170 7630 10900 11469.84 0.66 0 91012 11833 11366 11133 10666 10433 11250 10550 75 3270 500 7840 10 1 15082304 1771 16.84 1.73 12 1.47 697.00 6769.00 20500 20240516 -42.73 9600 20240909 22.29 20500 -42.73 20240516 9600 22.29 20240909 20500 -42.73 20240516 9600 22.29 20240909 4.58 N 211270 500 75 억 98886 N N 505 N 00 N
3 20241210 150925 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 11720 820 2 7.52 2440632570 212985 81.12 10900 11750 10900 14170 7630 10900 11459.33 0.66 0 89088 11833 11366 11133 10666 10433 11250 10550 75 3270 500 7840 10 1 15082304 1768 16.81 1.73 12 1.41 697.00 6769.00 20500 20240516 -42.83 9600 20240909 22.08 20500 -42.83 20240516 9600 22.08 20240909 20500 -42.83 20240516 9600 22.08 20240909 4.58 N 211270 500 75 억 98886 N N 2200 N 00 N
4 20241210 140924 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 11580 680 2 6.24 2006230890 175623 66.89 10900 11610 10900 14170 7630 10900 11423.69 0.66 0 72968 11833 11366 11133 10666 10433 11250 10550 75 3270 500 7840 10 1 15082304 1747 16.61 1.71 12 1.16 697.00 6769.00 20500 20240516 -43.51 9600 20240909 20.62 20500 -43.51 20240516 9600 20.62 20240909 20500 -43.51 20240516 9600 20.62 20240909 4.58 N 211270 500 75 억 98886 N N 2200 N 00 N
5 20241210 130925 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 11510 610 2 5.60 1770442140 155189 59.11 10900 11610 10900 14170 7630 10900 11408.49 0.66 0 63309 11833 11366 11133 10666 10433 11250 10550 75 3270 500 7840 10 1 15082304 1736 16.51 1.70 12 1.03 697.00 6769.00 20500 20240516 -43.85 9600 20240909 19.90 20500 -43.85 20240516 9600 19.90 20240909 20500 -43.85 20240516 9600 19.90 20240909 4.58 N 211270 500 75 억 98886 N N 2200 N 00 N
6 20241210 120924 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 11510 610 2 5.60 1525472550 133889 51.00 10900 11610 10900 14170 7630 10900 11393.78 0.66 0 51294 11833 11366 11133 10666 10433 11250 10550 75 3270 500 7840 10 1 15082304 1736 16.51 1.70 12 0.89 697.00 6769.00 20500 20240516 -43.85 9600 20240909 19.90 20500 -43.85 20240516 9600 19.90 20240909 20500 -43.85 20240516 9600 19.90 20240909 4.58 N 211270 500 75 억 98886 N N 2200 N 00 N
7 20241210 110923 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 11600 700 2 6.42 1230914500 108323 41.26 10900 11610 10900 14170 7630 10900 11363.63 0.66 0 38127 11833 11366 11133 10666 10433 11250 10550 75 3270 500 7840 10 1 15082304 1750 16.64 1.71 12 0.72 697.00 6769.00 20500 20240516 -43.41 9600 20240909 20.83 20500 -43.41 20240516 9600 20.83 20240909 20500 -43.41 20240516 9600 20.83 20240909 4.58 N 211270 500 75 억 98886 N N 2200 N 00 N
8 20241210 100924 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 11380 480 2 4.40 760625170 67460 25.69 10900 11400 10900 14170 7630 10900 11275.54 0.66 0 22207 11833 11366 11133 10666 10433 11250 10550 75 3270 500 7840 10 1 15082304 1716 16.33 1.68 12 0.45 697.00 6769.00 20500 20240516 -44.49 9600 20240909 18.54 20500 -44.49 20240516 9600 18.54 20240909 20500 -44.49 20240516 9600 18.54 20240909 4.58 N 211270 500 75 억 98886 N N 2200 N 00 N
9 20241210 090930 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 11240 340 2 3.12 214821310 19322 7.36 10900 11300 10900 14170 7630 10900 11118.64 0.66 0 5989 11833 11366 11133 10666 10433 11250 10550 75 3270 500 7840 10 1 15082304 1695 16.13 1.66 12 0.13 697.00 6769.00 20500 20240516 -45.17 9600 20240909 17.08 20500 -45.17 20240516 9600 17.08 20240909 20500 -45.17 20240516 9600 17.08 20240909 4.58 N 211270 500 75 억 98886 N N 2200 N 00 N
10 20241209 160921 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 10900 -960 5 -8.09 2894590320 260230 89.06 11510 11600 10900 15410 8310 11860 11123.82 0.66 0 -1184 12853 12356 11903 11406 10953 12130 11180 75 3550 500 8530 10 1 15082304 1644 15.64 1.61 12 1.73 697.00 6769.00 20500 20240516 -46.83 9600 20240909 13.54 20500 -46.83 20240516 9600 13.54 20240909 20500 -46.83 20240516 9600 13.54 20240909 4.55 N 211270 500 75 억 99172 N N 2200 N 00 N
11 20241209 150922 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 11020 -840 5 -7.08 2684491450 241027 82.49 11510 11600 10950 15410 8310 11860 11137.12 0.66 0 -3686 12853 12356 11903 11406 10953 12130 11180 75 3550 500 8530 10 1 15082304 1662 15.81 1.63 12 1.60 697.00 6769.00 20500 20240516 -46.24 9600 20240909 14.79 20500 -46.24 20240516 9600 14.79 20240909 20500 -46.24 20240516 9600 14.79 20240909 4.55 N 211270 500 75 억 99172 N N 114 N 00 N
12 20241209 140923 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 10970 -890 5 -7.50 2332396480 208990 71.53 11510 11600 10960 15410 8310 11860 11159.66 0.66 0 -9030 12853 12356 11903 11406 10953 12130 11180 75 3550 500 8530 10 1 15082304 1655 15.74 1.62 12 1.39 697.00 6769.00 20500 20240516 -46.49 9600 20240909 14.27 20500 -46.49 20240516 9600 14.27 20240909 20500 -46.49 20240516 9600 14.27 20240909 4.55 N 211270 500 75 억 99172 N N 114 N 00 N